日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
8,000 |
8,089 |
7,987 |
8,028 |
-0.24% |
98,100 |
2025/7/11 |
8,140 |
8,178 |
7,991 |
8,047 |
-0.49% |
132,600 |
2025/7/10 |
8,070 |
8,148 |
7,990 |
8,087 |
-0.28% |
154,800 |
2025/7/9 |
8,080 |
8,148 |
8,019 |
8,110 |
+1.20% |
139,500 |
2025/7/8 |
7,974 |
8,050 |
7,907 |
8,014 |
+0.93% |
181,500 |
2025/7/7 |
7,940 |
7,959 |
7,897 |
7,940 |
+0.46% |
98,900 |
2025/7/4 |
7,998 |
8,034 |
7,891 |
7,904 |
-1.80% |
120,200 |
2025/7/3 |
8,050 |
8,090 |
7,972 |
8,049 |
-0.02% |
137,900 |
2025/7/2 |
8,078 |
8,179 |
8,045 |
8,051 |
-0.94% |
109,700 |
2025/7/1 |
8,150 |
8,161 |
8,056 |
8,127 |
+0.12% |
93,000 |
2025/6/30 |
8,210 |
8,246 |
8,117 |
8,117 |
-0.53% |
117,700 |
2025/6/27 |
8,052 |
8,192 |
8,031 |
8,160 |
+1.08% |
151,700 |
2025/6/26 |
8,100 |
8,150 |
8,003 |
8,073 |
-0.28% |
158,400 |
2025/6/25 |
8,052 |
8,125 |
7,950 |
8,096 |
+2.46% |
152,800 |
2025/6/24 |
7,952 |
7,990 |
7,867 |
7,902 |
+0.16% |
103,200 |
2025/6/23 |
7,970 |
7,990 |
7,851 |
7,889 |
-1.56% |
157,900 |
2025/6/20 |
8,040 |
8,113 |
7,981 |
8,014 |
-1.33% |
439,200 |
2025/6/19 |
8,201 |
8,246 |
8,085 |
8,122 |
-0.91% |
110,100 |
2025/6/18 |
8,200 |
8,263 |
8,187 |
8,197 |
+0.38% |
152,600 |
2025/6/17 |
8,155 |
8,191 |
8,115 |
8,166 |
-0.27% |
132,300 |
2025/6/16 |
8,259 |
8,270 |
8,111 |
8,188 |
-0.45% |
183,200 |
2025/6/13 |
8,573 |
8,573 |
8,170 |
8,225 |
-4.06% |
259,100 |
2025/6/12 |
8,488 |
8,699 |
8,443 |
8,573 |
+0.89% |
133,300 |
2025/6/11 |
8,632 |
8,688 |
8,493 |
8,497 |
-1.55% |
101,300 |
2025/6/10 |
8,577 |
8,759 |
8,577 |
8,631 |
+0.08% |
155,800 |
2025/6/9 |
8,359 |
8,639 |
8,359 |
8,624 |
+3.03% |
195,200 |
2025/6/6 |
8,300 |
8,460 |
8,289 |
8,370 |
+0.42% |
138,500 |
2025/6/5 |
8,250 |
8,347 |
8,250 |
8,335 |
+0.83% |
110,400 |
2025/6/4 |
8,239 |
8,312 |
8,175 |
8,266 |
+0.52% |
114,000 |
2025/6/3 |
8,250 |
8,349 |
8,202 |
8,223 |
-0.05% |
96,700 |
2025/6/2 |
8,167 |
8,260 |
8,166 |
8,227 |
-0.65% |
108,700 |
2025/5/30 |
8,160 |
8,281 |
8,127 |
8,281 |
+0.30% |
198,000 |
2025/5/29 |
8,257 |
8,272 |
8,213 |
8,256 |
+0.45% |
116,100 |
2025/5/28 |
8,300 |
8,308 |
8,203 |
8,219 |
-0.35% |
98,500 |
2025/5/27 |
8,259 |
8,319 |
8,229 |
8,248 |
-0.28% |
78,600 |
2025/5/26 |
8,302 |
8,450 |
8,263 |
8,271 |
-1.02% |
107,900 |
2025/5/23 |
8,296 |
8,388 |
8,280 |
8,356 |
+0.19% |
106,200 |
2025/5/22 |
8,390 |
8,476 |
8,311 |
8,340 |
-0.79% |
142,400 |
2025/5/21 |
8,527 |
8,650 |
8,351 |
8,406 |
-0.93% |
127,100 |
2025/5/20 |
8,598 |
8,649 |
8,451 |
8,485 |
-1.31% |
163,200 |
2025/5/19 |
8,600 |
8,810 |
8,520 |
8,598 |
-0.02% |
254,800 |
2025/5/16 |
8,538 |
8,715 |
8,538 |
8,600 |
+0.73% |
189,400 |
2025/5/15 |
8,345 |
8,898 |
8,330 |
8,538 |
-6.12% |
453,000 |
2025/5/14 |
8,360 |
9,288 |
8,111 |
9,095 |
+8.35% |
782,800 |
2025/5/13 |
8,329 |
8,422 |
8,268 |
8,394 |
+1.56% |
125,300 |
2025/5/12 |
8,200 |
8,310 |
8,182 |
8,265 |
+0.01% |
79,100 |
2025/5/9 |
8,180 |
8,304 |
8,180 |
8,264 |
+1.50% |
79,700 |
2025/5/8 |
8,149 |
8,190 |
8,102 |
8,142 |
-0.09% |
82,100 |
2025/5/7 |
8,133 |
8,261 |
8,102 |
8,149 |
+0.11% |
71,900 |
2025/5/2 |
8,150 |
8,197 |
8,090 |
8,140 |
-0.23% |
61,000 |
2025/5/1 |
8,150 |
8,175 |
8,025 |
8,159 |
-0.22% |
77,400 |
2025/4/30 |
8,151 |
8,217 |
8,111 |
8,177 |
-0.01% |
79,800 |
2025/4/28 |
8,181 |
8,217 |
8,139 |
8,178 |
+0.44% |
68,400 |
2025/4/25 |
8,298 |
8,315 |
8,103 |
8,142 |
-0.37% |
69,600 |
2025/4/24 |
8,228 |
8,242 |
8,101 |
8,172 |
-0.63% |
79,800 |
2025/4/23 |
8,228 |
8,269 |
8,183 |
8,224 |
+1.49% |
69,800 |
2025/4/22 |
8,079 |
8,120 |
8,021 |
8,103 |
-0.02% |
51,900 |
2025/4/21 |
8,137 |
8,185 |
8,061 |
8,105 |
-0.36% |
77,300 |
2025/4/18 |
8,081 |
8,155 |
8,030 |
8,134 |
+1.80% |
81,900 |
2025/4/17 |
8,027 |
8,080 |
7,896 |
7,990 |
-0.57% |
77,900 |
2025/4/16 |
8,015 |
8,036 |
7,900 |
8,036 |
+0.84% |
71,300 |
2025/4/15 |
8,165 |
8,165 |
7,959 |
7,969 |
-1.71% |
84,200 |
2025/4/14 |
8,050 |
8,128 |
8,002 |
8,108 |
+1.74% |
81,600 |
2025/4/11 |
7,848 |
7,978 |
7,797 |
7,969 |
-1.40% |
122,200 |
2025/4/10 |
8,010 |
8,100 |
7,805 |
8,082 |
+6.90% |
164,500 |
2025/4/9 |
7,701 |
7,712 |
7,384 |
7,560 |
-3.14% |
175,300 |
2025/4/8 |
7,670 |
7,886 |
7,559 |
7,805 |
+3.09% |
157,300 |
2025/4/7 |
7,354 |
7,698 |
7,136 |
7,571 |
-3.62% |
256,300 |
2025/4/4 |
7,942 |
8,007 |
7,717 |
7,855 |
-1.23% |
197,900 |
2025/4/3 |
7,875 |
8,065 |
7,875 |
7,953 |
-2.54% |
247,500 |
2025/4/2 |
8,172 |
8,215 |
8,030 |
8,160 |
+1.12% |
140,600 |
2025/4/1 |
8,261 |
8,280 |
8,047 |
8,070 |
-2.29% |
207,800 |
2025/3/31 |
8,283 |
8,318 |
8,140 |
8,259 |
-1.89% |
154,800 |
2025/3/28 |
8,377 |
8,474 |
8,320 |
8,418 |
-1.83% |
215,300 |
2025/3/27 |
8,482 |
8,580 |
8,389 |
8,575 |
+0.72% |
304,000 |
2025/3/26 |
8,330 |
8,560 |
8,168 |
8,514 |
+7.35% |
598,300 |
2025/3/25 |
8,004 |
8,037 |
7,905 |
7,931 |
-0.50% |
198,400 |
2025/3/24 |
7,826 |
7,989 |
7,819 |
7,971 |
+1.28% |
252,700 |
2025/3/21 |
7,588 |
7,906 |
7,569 |
7,870 |
+5.81% |
465,700 |
2025/3/19 |
7,546 |
7,546 |
7,434 |
7,438 |
-0.47% |
74,100 |
2025/3/18 |
7,510 |
7,549 |
7,453 |
7,473 |
+0.52% |
144,900 |
2025/3/17 |
7,421 |
7,480 |
7,371 |
7,434 |
+0.90% |
105,700 |
2025/3/14 |
7,210 |
7,428 |
7,164 |
7,368 |
+3.08% |
229,500 |
2025/3/13 |
7,159 |
7,285 |
7,114 |
7,148 |
-0.36% |
104,000 |
2025/3/12 |
7,122 |
7,281 |
7,122 |
7,174 |
+0.65% |
114,300 |
2025/3/11 |
7,089 |
7,166 |
6,999 |
7,128 |
-0.17% |
130,100 |
2025/3/10 |
7,100 |
7,160 |
7,012 |
7,140 |
+0.38% |
122,400 |
2025/3/7 |
7,058 |
7,140 |
6,989 |
7,113 |
+0.20% |
116,800 |
2025/3/6 |
7,070 |
7,137 |
7,051 |
7,099 |
+0.50% |
123,400 |
2025/3/5 |
7,102 |
7,161 |
7,040 |
7,064 |
-0.32% |
136,600 |
2025/3/4 |
7,355 |
7,390 |
7,066 |
7,087 |
-3.17% |
157,300 |
2025/3/3 |
7,201 |
7,353 |
7,201 |
7,319 |
+1.57% |
150,700 |
2025/2/28 |
7,395 |
7,395 |
7,181 |
7,206 |
-2.83% |
118,600 |
2025/2/27 |
7,330 |
7,428 |
7,330 |
7,416 |
+1.53% |
98,200 |
2025/2/26 |
7,250 |
7,433 |
7,219 |
7,304 |
+1.64% |
184,800 |
2025/2/25 |
7,140 |
7,244 |
7,049 |
7,186 |
-0.26% |
202,400 |
2025/2/21 |
7,179 |
7,247 |
7,143 |
7,205 |
-0.08% |
166,200 |
2025/2/20 |
7,356 |
7,394 |
7,211 |
7,211 |
-1.97% |
185,500 |
2025/2/19 |
7,357 |
7,410 |
7,334 |
7,356 |
-1.08% |
156,200 |
2025/2/18 |
7,356 |
7,474 |
7,356 |
7,436 |
+1.25% |
185,500 |
2025/2/17 |
7,560 |
7,676 |
7,344 |
7,344 |
-3.39% |
298,700 |
2025/2/14 |
7,700 |
7,719 |
7,594 |
7,602 |
-0.99% |
153,500 |
2025/2/13 |
7,546 |
7,731 |
7,538 |
7,678 |
+1.99% |
215,200 |
2025/2/12 |
7,886 |
7,900 |
7,471 |
7,528 |
-3.25% |
389,700 |
2025/2/10 |
7,832 |
7,908 |
7,701 |
7,781 |
-1.71% |
447,100 |
2025/2/7 |
8,001 |
8,417 |
7,788 |
7,916 |
-8.35% |
966,800 |
2025/2/6 |
8,477 |
8,722 |
8,395 |
8,637 |
+1.85% |
302,700 |
2025/2/5 |
8,217 |
8,480 |
8,200 |
8,480 |
+3.28% |
268,400 |
2025/2/4 |
8,061 |
8,274 |
8,056 |
8,211 |
+2.20% |
227,000 |
2025/2/3 |
8,080 |
8,080 |
7,940 |
8,034 |
-2.16% |
176,900 |
2025/1/31 |
8,281 |
8,281 |
8,109 |
8,211 |
+1.33% |
173,900 |
2025/1/30 |
8,050 |
8,130 |
8,006 |
8,103 |
-0.21% |
114,300 |
2025/1/29 |
8,161 |
8,168 |
8,056 |
8,120 |
-1.19% |
126,600 |
2025/1/28 |
8,153 |
8,244 |
8,106 |
8,218 |
+1.41% |
139,500 |
2025/1/27 |
8,100 |
8,324 |
8,061 |
8,104 |
+0.92% |
190,100 |
2025/1/24 |
7,980 |
8,072 |
7,966 |
8,030 |
+0.69% |
187,700 |
2025/1/23 |
8,042 |
8,074 |
7,910 |
7,975 |
-1.43% |
215,300 |
2025/1/22 |
8,175 |
8,208 |
8,041 |
8,091 |
-1.81% |
198,700 |
2025/1/21 |
8,266 |
8,266 |
8,179 |
8,240 |
+0.59% |
68,400 |
2025/1/20 |
8,146 |
8,218 |
8,130 |
8,192 |
+0.56% |
63,000 |
2025/1/17 |
8,290 |
8,292 |
8,117 |
8,146 |
-1.97% |
83,600 |
2025/1/16 |
8,260 |
8,403 |
8,260 |
8,310 |
+0.05% |
116,600 |
2025/1/15 |
8,350 |
8,406 |
8,220 |
8,306 |
-0.53% |
95,100 |
|